Quantcast

Verizon Communications Inc. (VZ) Option Chain

VZ 
$54.52
*  
0.57
1.06%
Get VZ Alerts
*Delayed - data as of Sep. 21, 2018 14:20 ET  -  Find a broker to begin trading VZ now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    VZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

VZ Options: Type:

Option Chain for Verizon Communications Inc. (VZ)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Sep 14, 2018 5.25 0 0 VZ 49.5 Sep 14, 2018 0.03 0 21
Sep 14, 2018 4.40 0 0 VZ 50 Sep 14, 2018 0.01 0 62
Sep 14, 2018 4.15 0 0 VZ 50.5 Sep 14, 2018 0.03 0 6
Sep 14, 2018 3.46 0 0 VZ 51 Sep 14, 2018 0.01 0 192
Sep 14, 2018 2.99 0 0 VZ 51.5 Sep 14, 2018 0.07 0 40
Sep 14, 2018 2.35 0 0 VZ 52 Sep 14, 2018 0.01 0 280
Sep 14, 2018 1.81 0 0 VZ 52.5 Sep 14, 2018 0.03 0 161
Sep 14, 2018 1.40 0 0 VZ 53 Sep 14, 2018 0.03 0 256
Sep 14, 2018 1.06 0 0 VZ 53.5 Sep 14, 2018 0.01 0 326
Sep 14, 2018 0.56 0 0 VZ 54 Sep 14, 2018 0.03 0 1924
Sep 14, 2018 0.06 0 75 VZ 54.5 Sep 14, 2018 0.01 0 747
Sep 14, 2018 0.01 0 1967 VZ 55 Sep 14, 2018 0.45 0 0
Sep 14, 2018 0.01 0 721 VZ 55.5 Sep 14, 2018 1.12 0 0
Sep 14, 2018 0.01 0 628 VZ 56 Sep 14, 2018 1.68 0 0
Sep 14, 2018 0.02 0 52 VZ 56.5 Sep 14, 2018 2.18 0 0
Sep 14, 2018 0.02 0 139 VZ 57 Sep 14, 2018 2.58 0 0
Sep 14, 2018 0 0 VZ 57.5 Sep 14, 2018 2.99 0 0
Sep 14, 2018 0.28 0 80 VZ 58 Sep 14, 2018 3.55 0 0
Sep 14, 2018 0 0 VZ 58.5 Sep 14, 2018 3.20 0 0
Sep 14, 2018 0.01 0 5 VZ 59 Sep 14, 2018 4.70 0 0
Sep 14, 2018 0 0 VZ 59.5 Sep 14, 2018 0 0
Sep 14, 2018 0 0 VZ 60 Sep 14, 2018 7.00 0 0
Sep 21, 2018 4.95 4.95 5.10 0 49 VZ 49.5 Sep 21, 2018 0.02 0.02 0 10
Sep 21, 2018 4.65 0.77 4.50 4.60 171 17102 VZ 50 Sep 21, 2018 0.01 0.01 0 3439
Sep 21, 2018 4.00 1.01 4.00 4.10 50 1243 VZ 50.5 Sep 21, 2018 0.05 0.02 0 1
Sep 21, 2018 3.55 0.72 3.50 3.60 78 229 VZ 51 Sep 21, 2018 0.02 0.02 0 120
Sep 21, 2018 3.20 0.34 3.00 3.10 11 1 VZ 51.5 Sep 21, 2018 0.03 0.02 0 45
Sep 21, 2018 2.54 0.62 2.53 2.57 62 858 VZ 52 Sep 21, 2018 0.03 0.02 0 833
Sep 21, 2018 2.03 0.64 2.04 2.07 2085 11947 VZ 52.5 Sep 21, 2018 0.01 0.02 0 6601
Sep 21, 2018 1.52 0.62 1.53 1.57 200 726 VZ 53 Sep 21, 2018 0.02 -0.01 0.02 3 3531
Sep 21, 2018 1.07 0.62 1.04 1.07 475 622 VZ 53.5 Sep 21, 2018 0.02 -0.06 0.01 50 730
Sep 21, 2018 0.55 0.40 0.55 0.58 892 1889 VZ 54 Sep 21, 2018 0.01 -0.21 0.01 0.03 1456 3760
Sep 21, 2018 0.08 0.05 0.09 0.11 1625 1316 VZ 54.5 Sep 21, 2018 0.10 -0.60 0.04 0.06 3083 716
Sep 21, 2018 0.01 -0.01 0.01 960 19511 VZ 55 Sep 21, 2018 0.45 -0.69 0.43 0.46 545 3207
Sep 21, 2018 0.01 0.01 7 1679 VZ 55.5 Sep 21, 2018 1.08 -0.55 0.93 0.96 141 499
Sep 21, 2018 0.01 0.01 2 2121 VZ 56 Sep 21, 2018 1.48 -0.71 1.43 1.46 116 477
Sep 21, 2018 0.03 0.01 0 676 VZ 56.5 Sep 21, 2018 1.99 -0.97 1.93 1.96 141 117
Sep 21, 2018 0.01 0.01 0 902 VZ 57 Sep 21, 2018 2.48 -0.72 2.43 2.47 4 24
Sep 21, 2018 0.01 0.01 0 5211 VZ 57.5 Sep 21, 2018 2.79 -0.75 2.93 2.96 6 145
Sep 21, 2018 0.02 0.01 0 1969 VZ 58 Sep 21, 2018 3.40 3.50 0 0
Sep 21, 2018 0.02 0 0 VZ 58.5 Sep 21, 2018 3.85 3.90 4.00 0 0
Sep 21, 2018 0.01 0.02 0 44 VZ 59 Sep 21, 2018 4.40 4.50 0 0
Sep 21, 2018 0.02 0 0 VZ 59.5 Sep 21, 2018 4.90 5.05 0 0
Sep 21, 2018 0.02 0.02 0 904 VZ 60 Sep 21, 2018 5.05 5.40 5.55 0 0
Sep 28, 2018 5.00 0.85 5.00 5.15 10 123 VZ 49.5 Sep 28, 2018 0.02 0 0
Sep 28, 2018 4.55 0.90 4.50 4.60 33 36 VZ 50 Sep 28, 2018 0.04 0.02 0 73
Sep 28, 2018 3.95 4.10 0 0 VZ 50.5 Sep 28, 2018 0.03 0.02 0 4
Sep 28, 2018 2.87 3.50 3.65 0 508 VZ 51 Sep 28, 2018 0.04 0.03 0 90
Sep 28, 2018 2.97 3.15 0 0 VZ 51.5 Sep 28, 2018 0.04 0.03 0 5
Sep 28, 2018 2.66 0.70 2.56 2.62 4 250 VZ 52 Sep 28, 2018 0.02 -0.06 0.02 0.03 39 974

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.